|
 ENERGOLD DRILLING - [Ticker: EGD.V] |     | | Last Trade | 0.20 | Last Trade Time | 2018-11-30 - 00:00:00 | | Variation | --0.01 (+0.98%) | Open | 0.21 | | High | 0.21 | Low | 0.20 | | Volume | 60,833 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 0.43 x 0 - 0.45 x 0 | | Former Close | 0.20 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EGD.V quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-09-14 | 15,000 | 0.29 | 0.29 | 0.28 | 0.28 | 00:00:00 | | 2018-09-17 | 20,100 | 0.28 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2018-09-18 | 13,500 | 0.27 | 0.28 | 0.27 | 0.27 | 00:00:00 | | 2018-09-19 | 19,500 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2018-09-20 | 5,500 | 0.29 | 0.29 | 0.27 | 0.27 | 00:00:00 | | 2018-09-21 | 35,000 | 0.28 | 0.28 | 0.25 | 0.25 | 00:00:00 | | 2018-09-24 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-09-25 | 5,000 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-09-26 | 76,200 | 0.25 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2018-09-27 | 33,700 | 0.25 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-09-28 | 22,000 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2018-10-01 | 38,800 | 0.26 | 0.28 | 0.26 | 0.28 | 00:00:00 | | 2018-10-02 | 59,200 | 0.27 | 0.29 | 0.26 | 0.26 | 00:00:00 | | 2018-10-03 | 500 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-10-04 | 0 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-10-05 | 10,900 | 0.27 | 0.27 | 0.26 | 0.26 | 00:00:00 | | 2018-10-09 | 18,800 | 0.26 | 0.26 | 0.26 | 0.26 | 00:00:00 | | 2018-10-10 | 20,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-10-11 | 40,200 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-10-12 | 133,000 | 0.24 | 0.28 | 0.24 | 0.28 | 00:00:00 | | 2018-10-15 | 14,900 | 0.27 | 0.28 | 0.27 | 0.28 | 00:00:00 | | 2018-10-16 | 30,500 | 0.27 | 0.27 | 0.25 | 0.25 | 00:00:00 | | 2018-10-17 | 18,100 | 0.24 | 0.27 | 0.24 | 0.25 | 00:00:00 | | 2018-10-18 | 14,720 | 0.27 | 0.27 | 0.25 | 0.27 | 00:00:00 | | 2018-10-19 | 38,500 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-10-22 | 20,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-10-23 | 27,000 | 0.24 | 0.24 | 0.23 | 0.23 | 00:00:00 | | 2018-10-24 | 2,800 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2018-10-25 | 14,000 | 0.23 | 0.23 | 0.23 | 0.23 | 00:00:00 | | 2018-10-26 | 13,800 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-10-29 | 600 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-10-30 | 58,800 | 0.24 | 0.24 | 0.20 | 0.21 | 00:00:00 | | 2018-10-31 | 51,400 | 0.23 | 0.23 | 0.21 | 0.23 | 00:00:00 | | 2018-11-01 | 2,300 | 0.23 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2018-11-02 | 59,900 | 0.22 | 0.25 | 0.22 | 0.25 | 00:00:00 | | 2018-11-05 | 19,000 | 0.24 | 0.26 | 0.23 | 0.26 | 00:00:00 | | 2018-11-06 | 13,500 | 0.26 | 0.26 | 0.24 | 0.25 | 00:00:00 | | 2018-11-07 | 5,100 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-11-08 | 15,500 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-11-09 | 17,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-11-12 | 6,500 | 0.26 | 0.26 | 0.25 | 0.25 | 00:00:00 | | 2018-11-13 | 19,500 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-11-14 | 8,000 | 0.26 | 0.26 | 0.24 | 0.24 | 00:00:00 | | 2018-11-15 | 18,500 | 0.24 | 0.25 | 0.24 | 0.25 | 00:00:00 | | 2018-11-16 | 5,000 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-11-19 | 57,800 | 0.26 | 0.26 | 0.24 | 0.26 | 00:00:00 | | 2018-11-20 | 74,600 | 0.25 | 0.25 | 0.25 | 0.25 | 00:00:00 | | 2018-11-21 | 18,600 | 0.25 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-11-22 | 6,200 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-11-23 | 0 | 0.24 | 0.24 | 0.24 | 0.24 | 00:00:00 | | 2018-11-26 | 200,800 | 0.24 | 0.25 | 0.24 | 0.24 | 00:00:00 | | 2018-11-27 | 236,500 | 0.22 | 0.22 | 0.19 | 0.22 | 00:00:00 | | 2018-11-28 | 141,500 | 0.22 | 0.22 | 0.20 | 0.21 | 00:00:00 | | 2018-11-29 | 79,100 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | 2018-11-30 | 60,833 | 0.21 | 0.21 | 0.20 | 0.20 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 > >> |
|
